Linx LINX
Xếp hạng #?
-
Linx (LINX)
Không theo dõi
Lịch sử giá Linx (LINX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003130 | $0.003511 | $0.003087 | $0.003453 | $285.95 | $116,663 |
| 2019-01-02 | $0.003462 | $0.004027 | $0.003388 | $0.003738 | $420.94 | $126,416 |
| 2019-01-03 | $0.003739 | $0.003751 | $0.003345 | $0.003695 | $98.53 | $125,091 |
| 2019-01-04 | $0.003698 | $0.003748 | $0.003518 | $0.003741 | $38.54 | $126,810 |
| 2019-01-05 | $0.003737 | $0.003770 | $0.003100 | $0.003105 | $123.59 | $105,340 |
| 2019-01-06 | $0.003104 | $0.003636 | $0.003046 | $0.003375 | $245.84 | $114,635 |
| 2019-01-07 | $0.003339 | $0.003511 | $0.003245 | $0.003404 | $125.38 | $115,751 |
| 2019-01-08 | $0.003413 | $0.004067 | $0.003373 | $0.004061 | $523.67 | $138,234 |
| 2019-01-09 | $0.004069 | $0.004208 | $0.002640 | $0.003276 | $1,658.21 | $111,610 |
| 2019-01-10 | $0.003278 | $0.003712 | $0.003221 | $0.003307 | $489.68 | $112,804 |
| 2019-01-11 | $0.003307 | $0.003448 | $0.003244 | $0.003422 | $56.45 | $116,844 |
| 2019-01-12 | $0.003419 | $0.003432 | $0.003176 | $0.003181 | $44.18 | $108,718 |
| 2019-01-13 | $0.003178 | $0.003231 | $0.003109 | $0.003120 | $14.19 | $106,749 |
| 2019-01-14 | $0.003122 | $0.003495 | $0.003116 | $0.003468 | $82.26 | $118,773 |
| 2019-01-15 | $0.003465 | $0.003520 | $0.003461 | $0.003504 | $0 | $120,140 |
| 2019-01-16 | $0.003504 | $0.003504 | $0.002975 | $0.002994 | $4.14 | $102,745 |
| 2019-01-17 | $0.002994 | $0.003389 | $0.002973 | $0.003382 | $6.42 | $116,214 |
| 2019-01-18 | $0.003381 | $0.003956 | $0.003345 | $0.003947 | $34.32 | $135,749 |
| 2019-01-19 | $0.003948 | $0.003950 | $0.003429 | $0.003504 | $17.52 | $120,626 |
| 2019-01-20 | $0.003500 | $0.004006 | $0.003327 | $0.003344 | $13.71 | $115,261 |
| 2019-01-21 | $0.003348 | $0.003355 | $0.003308 | $0.003324 | $0 | $114,692 |
| 2019-01-22 | $0.003324 | $0.003803 | $0.003324 | $0.003784 | $2.27 | $130,699 |
| 2019-01-23 | $0.003785 | $0.003792 | $0.003311 | $0.003331 | $33.31 | $115,174 |
| 2019-01-24 | $0.003331 | $0.003338 | $0.003261 | $0.003276 | $0.7436 | $113,368 |
| 2019-01-25 | $0.003286 | $0.003676 | $0.003251 | $0.003279 | $47.09 | $113,582 |
| 2019-01-26 | $0.003278 | $0.003328 | $0.003264 | $0.003272 | $0 | $113,464 |
| 2019-01-27 | $0.003272 | $0.003272 | $0.003272 | $0.003272 | $0 | $113,581 |
| 2019-01-28 | $0.003272 | $0.003272 | $0.003272 | $0.003272 | $0 | $113,699 |
| 2019-01-29 | $0.003272 | $0.003272 | $0.003115 | $0.003129 | $390.72 | $108,833 |
| 2019-01-30 | $0.003131 | $0.003169 | $0.002813 | $0.002822 | $5.64 | $98,264.11 |
| 2019-01-31 | $0.002821 | $0.002841 | $0.002791 | $0.002799 | $0 | $97,573.01 |